BMV · DGN · stock
Vinci SA (DGN) stock price history
Every BMV trading session of Vinci SA from May 24, 2019 to Sep 25, 2026: 1,848 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DGN adjusted close, 2019 to 2026
- MX$2,790
- All time high, 2025
- MX$2,775
- 52 week high, MX$2,222 low
- 1,848
- Daily sessions since 2019
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
DGN key facts
- Vinci SA (DGN) closed at MX$2,222 on Sep 25, 2026 on BMV.
- DGN's all time high close is MX$2,790, set on Jun 5, 2025; its all time low close is MX$1,687 on Oct 4, 2022.
- DGN's 52 week range is MX$2,222 to MX$2,775.
- DGN returned -11.7% over the year to Sep 25, 2026 and +10.5% over five years.
- Since May 24, 2019 DGN returned +17%, +2.2% a year compounded.
- DGN's deepest drawdown was -28.7% from Feb 24, 2022 to Oct 4, 2022.
- DataCedar holds 1,848 daily sessions of DGN history from May 24, 2019 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
DGN price chart, 2019 to 2026
DGN returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.5% |
| 3 months | -12.5% |
| 6 months | -19.8% |
| Year to date | -13.8% |
| 1 year | -11.7% |
| 3 years | +13.4% |
| 5 years | +10.5% |
| 10 years | n/a |
| Since May 24, 2019 | +17.4% |
| Compound annual growth, 7.3 years | +2.2% |
DGN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$2,790 on Jun 5, 2025
- All time low close
- MX$1,687 on Oct 4, 2022
- 52 week high
- MX$2,775 on Apr 23, 2026
- 52 week low
- MX$2,222 on Sep 24, 2026
- Deepest drawdown
- -28.7% from Feb 24, 2022 to Oct 4, 2022, recovered Mar 7, 2025
- Best single session
- +22.7% on Jan 17, 2023
- Worst single session
- -12.7% on May 9, 2022
- Volatility, 1 year annualised
- 21.9%
- Sessions closing higher, 1 year
- 2%
- Best calendar year
- 2023, +16%
- Worst calendar year
- 2022, -16%
DGN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on May 24, 2019; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$2,577 | MX$2,775 | MX$2,222 | MX$2,222 | -13.8% | 2.4K | 184 |
| 2025 | MX$2,233 | MX$2,790 | MX$2,233 | MX$2,577 | +15.4% | 9.8K | 251 |
| 2024 | MX$1,960 | MX$2,279 | MX$1,960 | MX$2,233 | +13.9% | 14.9K | 251 |
| 2023 | MX$1,688 | MX$2,117 | MX$1,688 | MX$1,960 | +16.1% | 7.5K | 251 |
| 2022 | MX$2,011 | MX$2,365 | MX$1,687 | MX$1,688 | -16.1% | 21.1K | 252 |
| 2021 | MX$2,072 | MX$2,251 | MX$2,011 | MX$2,011 | -2.9% | 7.7K | 253 |
| 2020 | MX$1,893 | MX$2,128 | MX$1,871 | MX$2,072 | +9.4% | 11.2K | 252 |
| 2019 | MX$1,892 | MX$1,893 | MX$1,892 | MX$1,893 | n/a | 1.5K | 154 |
DGN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$2,222 | -12.5% |
| August 2026 | MX$2,540 | 0.0% |
| July 2026 | MX$2,540 | 0.0% |
| June 2026 | MX$2,540 | -8.5% |
| May 2026 | MX$2,775 | 0.0% |
| April 2026 | MX$2,775 | +0.1% |
| March 2026 | MX$2,771 | 0.0% |
| February 2026 | MX$2,771 | +5.4% |
| January 2026 | MX$2,629 | +2.0% |
| December 2025 | MX$2,577 | +2.4% |
| November 2025 | MX$2,518 | 0.0% |
| October 2025 | MX$2,518 | +0.0% |
About the DGN data
Daily bars. 1,848 sessions from May 24, 2019 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 24, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 24, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DGN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
DGN share price history
